宁波富邦 (600768) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	12.60	12.61	0.08	0.64%	12.35	12.62	25920	3248	1.94%
2025-09-15	12.57	12.53	-0.01	-0.08%	12.41	12.62	23308	2917	1.74%
2025-09-12	12.69	12.54	-0.12	-0.95%	12.46	12.75	23582	2962	1.76%
2025-09-11	12.56	12.66	0.08	0.64%	12.29	12.68	23086	2889	1.73%
2025-09-10	12.57	12.58	0.05	0.40%	12.40	12.64	21010	2636	1.57%
2025-09-09	12.69	12.53	-0.09	-0.71%	12.40	12.70	27806	3495	2.08%
2025-09-08	12.41	12.62	0.37	3.02%	12.26	12.62	37490	4668	2.80%
2025-09-05	12.10	12.25	0.16	1.32%	12.01	12.41	39732	4850	2.97%
2025-09-04	12.03	12.09	0.06	0.50%	11.93	12.38	39818	4851	2.98%
2025-09-03	12.42	12.03	-0.33	-2.67%	11.89	12.52	31279	3800	2.34%
2025-09-02	12.49	12.36	-0.03	-0.24%	12.00	12.53	41626	5098	3.11%
2025-09-01	12.28	12.39	0.12	0.98%	12.20	12.68	46483	5788	3.48%
2025-08-29	12.26	12.27	0.00	0.00%	12.05	12.40	44290	5416	3.31%
2025-08-28	12.52	12.27	-0.18	-1.45%	11.74	12.74	60981	7444	4.56%
2025-08-27	12.99	12.45	-0.52	-4.01%	12.45	13.03	50754	6447	3.79%
2025-08-26	12.90	12.97	0.17	1.33%	12.61	13.11	41478	5371	3.10%
2025-08-25	12.93	12.80	0.04	0.31%	12.75	13.01	50251	6466	3.76%
2025-08-22	12.95	12.76	-0.20	-1.54%	12.72	13.04	39767	5104	2.97%
2025-08-21	12.96	12.96	0.03	0.23%	12.86	13.09	36792	4771	2.75%
2025-08-20	12.87	12.93	0.01	0.08%	12.80	13.00	43823	5656	3.28%
2025-08-19	12.67	12.92	0.25	1.97%	12.58	12.99	59443	7596	4.44%
2025-08-18	12.79	12.67	-0.11	-0.86%	12.67	13.04	73887	9480	5.52%
2025-08-15	12.65	12.78	0.14	1.11%	12.63	13.10	79004	10083	5.91%
2025-08-14	13.48	12.64	-0.32	-2.47%	12.64	14.00	167527	22326	12.53%
2025-08-13	13.13	12.96	-0.01	-0.08%	12.89	13.15	42095	5469	3.15%
2025-08-12	13.10	12.97	-0.09	-0.69%	12.85	13.23	42777	5549	3.20%
2025-08-11	13.30	13.06	0.14	1.08%	12.77	13.31	36940	4802	2.76%
2025-08-08	12.94	12.97	0.03	0.23%	12.60	13.02	45979	5895	3.44%
2025-08-07	13.07	12.94	-0.01	-0.08%	12.87	13.07	23570	3052	1.76%
2025-08-06	12.92	12.95	0.09	0.70%	12.80	13.02	24302	3141	1.82%
2025-08-05	12.74	12.86	0.17	1.34%	12.71	12.90	35737	4582	2.67%
2025-08-04	12.43	12.69	0.26	2.09%	12.26	12.73	33986	4280	2.54%
2025-08-01	12.24	12.43	0.27	2.22%	12.22	12.46	32354	3995	2.42%
2025-07-31	12.47	12.16	-0.27	-2.17%	12.09	12.49	36399	4457	2.72%
2025-07-30	12.56	12.43	-0.04	-0.32%	12.31	12.61	31670	3934	2.37%
2025-07-29	12.75	12.47	-0.24	-1.89%	12.27	12.77	60517	7563	4.52%
2025-07-28	12.91	12.71	-0.20	-1.55%	12.71	12.94	48847	6256	3.65%
2025-07-25	12.64	12.91	0.33	2.62%	12.41	12.98	52423	6679	3.92%
2025-07-24	12.49	12.58	0.13	1.04%	12.49	12.95	47332	6016	3.54%
2025-07-23	12.50	12.45	-0.03	-0.24%	12.29	12.58	37225	4625	2.78%
2025-07-22	12.40	12.48	0.04	0.32%	12.30	12.77	60539	7568	4.53%
2025-07-21	11.97	12.44	0.47	3.93%	11.86	12.44	49353	6044	3.69%
2025-07-18	11.96	11.97	0.07	0.59%	11.84	11.99	25008	2978	1.87%
2025-07-17	11.92	11.90	0.02	0.17%	11.81	12.10	35683	4257	2.67%
2025-07-16	11.79	11.88	0.15	1.28%	11.71	12.05	45881	5450	3.43%
2025-07-15	11.99	11.73	-0.25	-2.09%	11.60	12.04	44795	5285	3.35%
2025-07-14	11.99	11.98	0.22	1.87%	11.76	12.08	54547	6501	4.08%
2025-07-11	11.80	11.76	-0.04	-0.34%	11.55	11.86	32759	3832	2.45%
2025-07-10	11.80	11.80	0.03	0.25%	11.63	11.89	45522	5341	3.40%
2025-07-09	11.77	11.77	0.04	0.34%	11.62	11.93	56409	6639	4.22%
2025-07-08	11.60	11.73	0.18	1.56%	11.50	11.79	44230	5143	3.31%
2025-07-07	11.34	11.55	0.17	1.49%	11.28	11.55	34824	3991	2.60%
2025-07-04	11.53	11.38	-0.14	-1.22%	11.31	11.60	36297	4142	2.71%
2025-07-03	11.57	11.52	-0.05	-0.43%	11.47	11.65	31026	3581	2.32%
2025-07-02	11.45	11.57	0.15	1.31%	11.32	11.57	52439	6023	3.92%
2025-07-01	11.48	11.42	-0.01	-0.09%	11.20	11.53	47607	5416	3.56%
2025-06-30	11.40	11.43	0.13	1.15%	11.20	11.50	62859	7154	4.70%
2025-06-27	11.13	11.30	0.13	1.16%	11.13	11.47	46655	5259	3.49%
2025-06-26	11.10	11.17	0.17	1.55%	10.91	11.25	39096	4333	2.92%
2025-06-25	11.14	11.00	-0.05	-0.45%	10.93	11.16	24382	2689	1.82%
2025-06-24	10.76	11.05	0.35	3.27%	10.76	11.12	47929	5250	3.58%
2025-06-23	10.47	10.70	0.23	2.20%	10.38	10.75	45693	4863	3.42%
2025-06-20	10.50	10.47	-0.06	-0.57%	10.40	10.68	19846	2083	1.48%
2025-06-19	10.70	10.53	-0.18	-1.68%	10.46	10.80	36485	3869	2.73%
2025-06-18	10.80	10.71	-0.16	-1.47%	10.55	10.88	29733	3173	2.22%
2025-06-17	11.03	10.87	-0.04	-0.37%	10.79	11.03	22136	2409	1.66%
2025-06-16	10.87	10.91	0.05	0.46%	10.77	11.13	30675	3364	2.29%
2025-06-13	11.02	10.86	-0.12	-1.09%	10.70	11.03	34278	3711	2.56%
2025-06-12	10.98	10.98	0.00	0.00%	10.86	11.08	21579	2367	1.61%
2025-06-11	10.90	10.98	0.08	0.73%	10.90	11.04	24151	2652	1.81%
2025-06-10	11.08	10.90	-0.19	-1.71%	10.76	11.14	30807	3369	2.30%
2025-06-09	11.16	11.09	0.05	0.45%	10.93	11.16	36958	4082	2.76%